Financial News
Alstom (OP: AOMFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 28, 2019 | 41.40 | 41.40 | 41.40 | 0 | -1.41(-3.29%) | |
| Aug 23, 2019 | 42.81 | 42.81 | 42.81 | 0 | +0.10(+0.23%) | |
| Aug 20, 2019 | 42.71 | 42.71 | 42.71 | 0 | -0.13(-0.30%) | |
| Aug 16, 2019 | 42.84 | 42.84 | 42.84 | 0 | +1.15(+2.76%) | |
| Aug 15, 2019 | 41.69 | 41.69 | 41.69 | 41.69 | 3 | +0.24(+0.58%) |
| Aug 14, 2019 | 41.45 | 41.45 | 41.45 | 41.45 | 100 | -0.90(-2.13%) |
| Aug 12, 2019 | 42.35 | 42.35 | 42.35 | 0 | -0.05(-0.12%) | |
| Aug 09, 2019 | 42.40 | 42.40 | 42.40 | 1,185 | +0.00(+0.00%) | |
| Aug 05, 2019 | 42.40 | 42.40 | 42.40 | 0 | -0.95(-2.19%) | |
| Aug 02, 2019 | 43.05 | 43.35 | 43.05 | 43.35 | 100 | +0.35(+0.81%) |
| Aug 01, 2019 | 43.00 | 43.00 | 43.00 | 43.00 | 200 | -0.59(-1.35%) |
| Jul 29, 2019 | 43.59 | 43.59 | 43.59 | 0 | +0.22(+0.51%) | |
| Jul 26, 2019 | 43.92 | 43.92 | 43.37 | 43.37 | 400 | +0.45(+1.05%) |
| Jul 25, 2019 | 42.92 | 42.92 | 42.92 | 42.92 | 200 | +0.98(+2.34%) |
| Jul 24, 2019 | 41.86 | 41.94 | 41.86 | 41.94 | 73 | +0.41(+0.98%) |
| Jul 23, 2019 | 41.53 | 41.53 | 41.53 | 41.53 | 5 | -0.43(-1.02%) |
| Jul 22, 2019 | 41.89 | 42.10 | 41.87 | 41.96 | 340 | -0.26(-0.62%) |
| Jul 17, 2019 | 42.22 | 42.22 | 42.22 | 0 | -0.20(-0.48%) | |
| Jul 16, 2019 | 42.21 | 42.51 | 42.21 | 42.42 | 290 | +0.03(+0.08%) |
| Jul 15, 2019 | 42.39 | 42.39 | 42.23 | 42.39 | 2,263 | -5.49(-11.47%) |
| Jul 12, 2019 | 47.59 | 47.88 | 47.58 | 47.88 | 700 | +0.16(+0.34%) |
| Jul 11, 2019 | 47.29 | 47.72 | 47.28 | 47.72 | 1,263 | +0.90(+1.92%) |
| Jul 10, 2019 | 46.56 | 46.82 | 46.56 | 46.82 | 662 | -0.14(-0.30%) |
| Jul 09, 2019 | 46.65 | 46.96 | 46.65 | 46.96 | 3,653 | +0.15(+0.32%) |
| Jul 08, 2019 | 46.81 | 46.81 | 46.81 | 46.81 | 50 | -0.40(-0.85%) |
| Jul 02, 2019 | 47.21 | 47.21 | 47.21 | 0 | -0.48(-1.01%) | |
| Jun 26, 2019 | 47.69 | 47.69 | 47.69 | 0 | -0.31(-0.65%) | |
| Jun 24, 2019 | 48.00 | 48.00 | 48.00 | 0 | +1.41(+3.03%) | |
| Jun 14, 2019 | 46.59 | 46.59 | 46.59 | 0 | -0.02(-0.05%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
